43,400€
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 100,00 |
| 19.11.2025 | 43,40 | 43,80 | 42,40 | 43,80 | 1,86% | 1.677,00 |
| 18.11.2025 | 41,80 | 43,00 | 41,80 | 43,00 | 1,42% | 960,00 |
| 17.11.2025 | 42,40 | 42,40 | 41,80 | 42,40 | -1,40% | 1.008,00 |
| 14.11.2025 | 41,20 | 43,00 | 40,60 | 43,00 | 5,39% | 610,00 |
| 13.11.2025 | 43,20 | 43,20 | 40,80 | 40,80 | -4,23% | 1.442,00 |
| 12.11.2025 | 44,60 | 45,00 | 42,60 | 42,60 | -3,18% | 494,00 |
| 11.11.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 3,29% | 1.164,00 |
| 10.11.2025 | 41,40 | 43,00 | 41,40 | 42,60 | 3,90% | 1.472,00 |
| 07.11.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -2,38% | 704,00 |
| 06.11.2025 | 42,00 | 42,60 | 41,80 | 42,00 | -0,94% | 519,00 |
| 05.11.2025 | 42,20 | 42,80 | 42,00 | 42,40 | 0,47% | 2.817,00 |
| 04.11.2025 | 41,80 | 42,40 | 40,60 | 42,20 | 0,00% | 2.269,00 |
| 03.11.2025 | 42,20 | 44,00 | 41,80 | 42,20 | -0,94% | 2.589,00 |
| 31.10.2025 | 41,00 | 42,80 | 41,00 | 42,60 | 4,41% | 2.613,00 |
| 30.10.2025 | 41,40 | 41,80 | 40,80 | 40,80 | -2,86% | 142,00 |
| 29.10.2025 | 40,60 | 42,20 | 40,60 | 42,00 | 3,96% | 1.417,00 |
| 28.10.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | 767,00 |
| 27.10.2025 | 40,00 | 43,60 | 40,00 | 41,00 | 18,50% | 5.918,00 |
| 24.10.2025 | 34,40 | 35,00 | 33,80 | 34,60 | 2,98% | 1.311,00 |
| 23.10.2025 | 31,80 | 33,60 | 31,80 | 33,60 | 10,53% | 1.006,00 |
| 22.10.2025 | 30,40 | 31,00 | 30,00 | 30,40 | 0,66% | 946,00 |
| 21.10.2025 | 30,40 | 31,20 | 30,00 | 30,20 | 0,00% | 595,00 |
| 20.10.2025 | 30,60 | 31,40 | 30,20 | 30,20 | -0,66% | 1.321,00 |
| 17.10.2025 | 29,80 | 30,60 | 29,60 | 30,40 | 1,33% | 1.014,00 |
| 16.10.2025 | 31,20 | 31,20 | 30,00 | 30,00 | -3,85% | 298,00 |
| 15.10.2025 | 30,80 | 31,40 | 30,40 | 31,20 | 1,30% | 1.046,00 |
| 14.10.2025 | 33,00 | 33,00 | 30,40 | 30,80 | -6,67% | 597,00 |
| 13.10.2025 | 32,20 | 33,00 | 31,80 | 33,00 | 1,85% | 746,00 |
| 10.10.2025 | 32,60 | 33,00 | 32,20 | 32,40 | -0,61% | 2.555,00 |
| 09.10.2025 | 30,20 | 32,60 | 29,80 | 32,60 | 10,88% | 2.190,00 |
| 08.10.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -0,68% | 1.506,00 |
| 07.10.2025 | 30,60 | 30,80 | 29,40 | 29,60 | -3,27% | 2.450,00 |
| 06.10.2025 | 30,20 | 30,80 | 29,60 | 30,60 | 3,38% | 2.622,00 |
| 03.10.2025 | 29,60 | 30,00 | 29,40 | 29,60 | 1,37% | 250,00 |
| 02.10.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 386,00 |
| 01.10.2025 | 29,40 | 29,80 | 28,80 | 29,20 | 0,00% | 4.713,00 |
| 30.09.2025 | 30,20 | 30,40 | 28,80 | 29,20 | -5,19% | 2.789,00 |
| 29.09.2025 | 31,40 | 31,60 | 30,00 | 30,80 | -0,65% | 1.493,00 |
| 26.09.2025 | 31,80 | 32,60 | 31,00 | 31,00 | -1,27% | 1.103,00 |
| 25.09.2025 | 32,80 | 32,80 | 31,40 | 31,40 | -3,68% | 1.064,00 |
| 24.09.2025 | 31,60 | 35,20 | 31,60 | 32,60 | 1,88% | 2.198,00 |
| 23.09.2025 | 31,20 | 32,40 | 31,20 | 32,00 | 3,23% | 3.134,00 |
| 22.09.2025 | 29,20 | 31,40 | 29,00 | 31,00 | 8,39% | 1.165,00 |
| 19.09.2025 | 29,60 | 30,20 | 28,60 | 28,60 | -3,38% | 2.452,00 |
| 18.09.2025 | 31,40 | 31,40 | 29,20 | 29,60 | -5,13% | 1.165,00 |
| 17.09.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | 479,00 |
| 16.09.2025 | 30,20 | 31,20 | 29,80 | 31,00 | 0,65% | 1.163,00 |
| 15.09.2025 | 30,60 | 31,00 | 30,20 | 30,80 | 0,65% | 1.066,00 |
| 12.09.2025 | 32,00 | 32,00 | 30,60 | 30,60 | -8,66% | 2.303,00 |
| 11.09.2025 | 32,70 | 33,60 | 32,70 | 33,50 | 21,38% | 773,00 |
| 08.09.2025 | 31,60 | 31,60 | 27,20 | 27,60 | -15,34% | 3.516,00 |
| 05.09.2025 | 33,60 | 34,20 | 32,00 | 32,60 | -2,40% | 1.959,00 |
| 04.09.2025 | 33,00 | 33,80 | 32,80 | 33,40 | 1,83% | 926,00 |
| 03.09.2025 | 33,80 | 34,40 | 32,60 | 32,80 | -2,38% | 3.845,00 |
| 02.09.2025 | 33,40 | 33,60 | 32,40 | 33,60 | 0,00% | 3.317,00 |
| 01.09.2025 | 33,60 | 33,60 | 33,00 | 33,60 | 0,60% | 546,00 |
| 29.08.2025 | 33,60 | 33,60 | 33,00 | 33,40 | -1,76% | 657,00 |
| 28.08.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 1,80% | 183,00 |
| 27.08.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,34% | 1.555,00 |
| 26.08.2025 | 33,20 | 34,20 | 33,00 | 34,20 | 1,79% | 375,00 |
| 25.08.2025 | 34,60 | 35,00 | 33,20 | 33,60 | -2,89% | 1.302,00 |
| 22.08.2025 | 35,00 | 35,00 | 34,60 | 34,60 | 1,17% | 596,00 |
| 21.08.2025 | 34,20 | 34,40 | 34,20 | 34,20 | -1,16% | 344,00 |
| 20.08.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | 218,00 |
| 19.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 15,00 |
| 18.08.2025 | 35,00 | 35,40 | 34,80 | 35,00 | -1,69% | 321,00 |
| 15.08.2025 | 36,00 | 36,00 | 35,20 | 35,60 | 0,00% | 167,00 |
| 14.08.2025 | 37,20 | 37,20 | 35,20 | 35,60 | -3,26% | 674,00 |
| 13.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 30,00 |
| 12.08.2025 | 37,40 | 37,40 | 36,80 | 37,00 | 1,09% | 421,00 |
| 11.08.2025 | 36,60 | 36,80 | 36,60 | 36,60 | -0,54% | 1.057,00 |
| 08.08.2025 | 38,60 | 39,40 | 35,80 | 36,80 | -3,66% | 2.290,00 |
| 07.08.2025 | 39,40 | 39,60 | 38,20 | 38,20 | -3,05% | 2.065,00 |
| 06.08.2025 | 38,80 | 39,80 | 38,80 | 39,40 | 2,60% | 434,00 |
| 05.08.2025 | 38,40 | 38,80 | 38,00 | 38,40 | 0,52% | 336,00 |
| 04.08.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 568,00 |
| 01.08.2025 | 39,20 | 39,60 | 36,60 | 37,00 | -6,09% | 951,00 |
| 31.07.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 400,00 |
| 30.07.2025 | 40,20 | 40,40 | 39,20 | 39,80 | 0,51% | 1.243,00 |
| 29.07.2025 | 37,80 | 39,60 | 37,20 | 39,60 | 5,32% | 533,00 |
| 28.07.2025 | 37,80 | 38,40 | 37,60 | 37,60 | 1,62% | 539,00 |
| 25.07.2025 | 37,20 | 37,60 | 37,00 | 37,00 | 0,54% | 562,00 |
| 24.07.2025 | 37,60 | 38,20 | 36,80 | 36,80 | -3,16% | 448,00 |
| 23.07.2025 | 37,20 | 38,00 | 36,80 | 38,00 | 4,40% | 2.051,00 |
| 22.07.2025 | 37,40 | 38,00 | 36,40 | 36,40 | -1,62% | 2.611,00 |
| 21.07.2025 | 38,00 | 38,80 | 36,80 | 37,00 | -5,61% | 3.892,00 |
| 18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 128,00 |
| 17.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 206,00 |
| 16.07.2025 | 38,60 | 39,20 | 38,00 | 38,00 | -3,06% | 630,00 |
| 15.07.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 0,51% | 423,00 |
| 14.07.2025 | 39,40 | 39,80 | 38,60 | 39,00 | -2,01% | 606,00 |
| 11.07.2025 | 41,60 | 42,00 | 39,60 | 39,80 | -3,86% | 646,00 |
| 10.07.2025 | 40,40 | 41,40 | 40,00 | 41,40 | 2,99% | 183,00 |
| 09.07.2025 | 41,60 | 41,60 | 40,20 | 40,20 | -2,43% | 2.040,00 |
| 08.07.2025 | 40,20 | 41,20 | 39,60 | 41,20 | 3,52% | 202,00 |
| 07.07.2025 | 40,60 | 40,60 | 39,60 | 39,80 | -1,00% | 844,00 |
| 04.07.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | 124,00 |
| 03.07.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -0,98% | 211,00 |
| 02.07.2025 | 40,00 | 41,00 | 39,80 | 41,00 | 1,99% | 647,00 |